历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2024 00:00 | 7.2615 | 7.28243 | 7.25858 | 7.26978 | +82.8 | +0.11% |
| Apr 15, 2024 00:00 | 7.26379 | 7.26609 | 7.25459 | 7.2605 | -32.9 | -0.05% |
| Apr 14, 2024 00:00 | 7.26552 | 7.26555 | 7.26216 | 7.26414 | -13.8 | -0.02% |
| Apr 12, 2024 00:00 | 7.25477 | 7.26905 | 7.25 | 7.26691 | +121.4 | +0.17% |
| Apr 11, 2024 00:00 | 7.26363 | 7.26409 | 7.24911 | 7.25458 | -90.5 | -0.12% |
| Apr 10, 2024 00:00 | 7.23842 | 7.26406 | 7.2354 | 7.26366 | +252.4 | +0.35% |
| Apr 09, 2024 00:00 | 7.24261 | 7.2478 | 7.22922 | 7.23849 | -41.2 | -0.06% |
| Apr 08, 2024 00:00 | 7.2518 | 7.2548 | 7.2306 | 7.24224 | -95.6 | -0.13% |
| Apr 07, 2024 00:00 | 7.24633 | 7.25248 | 7.24614 | 7.25154 | +52.1 | +0.07% |
| Apr 05, 2024 00:00 | 7.24956 | 7.25476 | 7.2338 | 7.24319 | -63.7 | -0.09% |
| Apr 04, 2024 00:00 | 7.24926 | 7.25277 | 7.2415 | 7.2494 | +1.4 | +0.00% |
| Apr 03, 2024 00:00 | 7.25575 | 7.26332 | 7.24728 | 7.24866 | -70.9 | -0.10% |
| Apr 02, 2024 00:00 | 7.26074 | 7.26625 | 7.25117 | 7.25592 | -48.2 | -0.07% |
| Apr 01, 2024 00:00 | 7.25055 | 7.26242 | 7.2337 | 7.26076 | +102.1 | +0.14% |
| Mar 29, 2024 00:00 | 7.26166 | 7.26447 | 7.2337 | 7.2575 | -41.6 | -0.06% |
| Mar 28, 2024 00:00 | 7.25838 | 7.26735 | 7.227 | 7.26152 | +31.4 | +0.04% |
| Mar 27, 2024 00:00 | 7.24761 | 7.26051 | 7.227 | 7.25827 | +106.6 | +0.15% |
| Mar 26, 2024 00:00 | 7.25386 | 7.25405 | 7.23647 | 7.24745 | -64.1 | -0.09% |
| Mar 25, 2024 00:00 | 7.27734 | 7.28159 | 7.23134 | 7.25354 | -238.0 | -0.33% |
| Mar 22, 2024 00:00 | 7.22159 | 7.28002 | 7.21711 | 7.26662 | +450.3 | +0.62% |
| Mar 21, 2024 00:00 | 7.20767 | 7.22646 | 7.20179 | 7.22133 | +136.6 | +0.19% |
| Mar 20, 2024 00:00 | 7.21281 | 7.21873 | 7.20684 | 7.20729 | -55.2 | -0.08% |
| Mar 19, 2024 00:00 | 7.20757 | 7.21426 | 7.20426 | 7.21327 | +57.0 | +0.08% |
| Mar 18, 2024 00:00 | 7.20599 | 7.20858 | 7.20132 | 7.20729 | +13.0 | +0.02% |
| Mar 15, 2024 00:00 | 7.20247 | 7.20691 | 7.13457 | 7.20327 | +8.0 | +0.01% |
| Mar 14, 2024 00:00 | 7.19317 | 7.20394 | 7.1914 | 7.20256 | +93.9 | +0.13% |
| Mar 13, 2024 00:00 | 7.18879 | 7.20252 | 7.1841 | 7.19293 | +41.4 | +0.06% |
| Mar 12, 2024 00:00 | 7.17874 | 7.19179 | 7.17143 | 7.18868 | +99.4 | +0.14% |
| Mar 11, 2024 00:00 | 7.19889 | 7.20049 | 7.17493 | 7.17872 | -201.7 | -0.28% |
| Mar 08, 2024 00:00 | 7.19766 | 7.20371 | 7.18016 | 7.18999 | -76.7 | -0.11% |
| Mar 07, 2024 00:00 | 7.20812 | 7.21297 | 7.19766 | 7.1977 | -104.2 | -0.14% |
| Mar 06, 2024 00:00 | 7.21156 | 7.2176 | 7.20435 | 7.20859 | -29.7 | -0.04% |
| Mar 05, 2024 00:00 | 7.21008 | 7.21391 | 7.20553 | 7.21186 | +17.8 | +0.02% |
| Mar 04, 2024 00:00 | 7.21002 | 7.21268 | 7.20301 | 7.21011 | +0.9 | +0.00% |
| Mar 01, 2024 00:00 | 7.20734 | 7.21545 | 7.19854 | 7.19901 | -83.3 | -0.12% |
| Feb 29, 2024 00:00 | 7.21311 | 7.2152 | 7.20236 | 7.20743 | -56.8 | -0.08% |
| Feb 28, 2024 00:00 | 7.21378 | 7.22029 | 7.19795 | 7.21292 | -8.6 | -0.01% |
| Feb 27, 2024 00:00 | 7.20934 | 7.21488 | 7.20666 | 7.21346 | +41.2 | +0.06% |
| Feb 26, 2024 00:00 | 7.20567 | 7.21306 | 7.20186 | 7.20984 | +41.7 | +0.06% |
| Feb 23, 2024 00:00 | 7.20118 | 7.21427 | 7.19177 | 7.1957 | -54.8 | -0.08% |
| Feb 22, 2024 00:00 | 7.19893 | 7.20526 | 7.19107 | 7.20122 | +22.9 | +0.03% |
| Feb 21, 2024 00:00 | 7.20428 | 7.20711 | 7.18046 | 7.19897 | -53.1 | -0.07% |
| Feb 20, 2024 00:00 | 7.21165 | 7.21845 | 7.19424 | 7.2045 | -71.5 | -0.10% |
| Feb 19, 2024 00:00 | 7.2098 | 7.2186 | 7.20336 | 7.21163 | +18.3 | +0.03% |
| Feb 16, 2024 00:00 | 7.21718 | 7.22335 | 7.19858 | 7.21273 | -44.5 | -0.06% |
| Feb 15, 2024 00:00 | 7.22277 | 7.22771 | 7.20767 | 7.21694 | -58.3 | -0.08% |
| Feb 14, 2024 00:00 | 7.23101 | 7.23365 | 7.21604 | 7.22313 | -78.8 | -0.11% |
| Feb 13, 2024 00:00 | 7.21537 | 7.23346 | 7.21186 | 7.23099 | +156.2 | +0.22% |
| Feb 12, 2024 00:00 | 7.21792 | 7.22537 | 7.20133 | 7.2159 | -20.2 | -0.03% |
| Feb 09, 2024 00:00 | 7.21529 | 7.21982 | 7.20648 | 7.20648 | -88.1 | -0.12% |
| Feb 08, 2024 00:00 | 7.20601 | 7.21994 | 7.1995 | 7.21511 | +91.0 | +0.13% |
| Feb 07, 2024 00:00 | 7.19909 | 7.21485 | 7.18846 | 7.20599 | +69.0 | +0.10% |
| Feb 06, 2024 00:00 | 7.21919 | 7.2218 | 7.19196 | 7.19967 | -195.2 | -0.27% |
| Feb 05, 2024 00:00 | 7.2159 | 7.22452 | 7.2045 | 7.21954 | +36.4 | +0.05% |
| Feb 02, 2024 00:00 | 7.18681 | 7.2167 | 7.18512 | 7.21618 | +293.7 | +0.41% |
| Feb 01, 2024 00:00 | 7.18562 | 7.1926 | 7.18035 | 7.18727 | +16.5 | +0.02% |
| Jan 31, 2024 00:00 | 7.18691 | 7.19182 | 7.16105 | 7.18566 | -12.5 | -0.02% |
| Jan 30, 2024 00:00 | 7.18655 | 7.1924 | 7.1793 | 7.18703 | +4.8 | +0.01% |
| Jan 29, 2024 00:00 | 7.18682 | 7.19697 | 7.1739 | 7.18657 | -2.5 | +0.00% |
| Jan 26, 2024 00:00 | 7.17916 | 7.19311 | 7.15014 | 7.15075 | -284.1 | -0.40% |
| Jan 25, 2024 00:00 | 7.16213 | 7.18897 | 7.15545 | 7.17918 | +170.5 | +0.24% |
| Jan 24, 2024 00:00 | 7.16492 | 7.17952 | 7.12062 | 7.16172 | -32.0 | -0.04% |
| Jan 23, 2024 00:00 | 7.19576 | 7.19985 | 7.15034 | 7.16492 | -308.4 | -0.43% |
| Jan 22, 2024 00:00 | 7.20299 | 7.20921 | 7.1894 | 7.19677 | -62.2 | -0.09% |
| Jan 19, 2024 00:00 | 7.21567 | 7.21656 | 7.18359 | 7.18359 | -320.8 | -0.45% |
| Jan 18, 2024 00:00 | 7.22086 | 7.2278 | 7.20765 | 7.21565 | -52.1 | -0.07% |
| Jan 17, 2024 00:00 | 7.2172 | 7.23218 | 7.18467 | 7.22084 | +36.4 | +0.05% |
| Jan 16, 2024 00:00 | 7.1865 | 7.22318 | 7.18489 | 7.21748 | +309.8 | +0.43% |
| Jan 15, 2024 00:00 | 7.18798 | 7.19125 | 7.15149 | 7.18646 | -15.2 | -0.02% |
| Jan 12, 2024 00:00 | 7.16822 | 7.19436 | 7.16259 | 7.16305 | -51.7 | -0.07% |
| Jan 11, 2024 00:00 | 7.18272 | 7.18389 | 7.1607 | 7.16777 | -149.5 | -0.21% |
| Jan 10, 2024 00:00 | 7.18335 | 7.18966 | 7.17583 | 7.18307 | -2.8 | +0.00% |
| Jan 09, 2024 00:00 | 7.16432 | 7.18896 | 7.15946 | 7.18335 | +190.3 | +0.26% |
| Jan 08, 2024 00:00 | 7.1641 | 7.17486 | 7.15049 | 7.1645 | +4.0 | +0.01% |
| Jan 05, 2024 00:00 | 7.17555 | 7.18031 | 7.12009 | 7.12009 | -554.6 | -0.78% |
| Jan 04, 2024 00:00 | 7.16115 | 7.17828 | 7.15226 | 7.17559 | +144.4 | +0.20% |
| Jan 03, 2024 00:00 | 7.1502 | 7.17253 | 7.14181 | 7.16115 | +109.5 | +0.15% |
| Jan 02, 2024 00:00 | 7.11461 | 7.15445 | 7.10938 | 7.15028 | +356.7 | +0.50% |
| Jan 01, 2024 00:00 | 6.9014 | 7.13876 | 6.89022 | 7.11395 | +2125.5 | +2.99% |
| Dec 29, 2023 00:00 | 7.12006 | 7.13022 | 7.07547 | 7.07547 | -445.9 | -0.63% |
| Dec 28, 2023 00:00 | 7.14126 | 7.14496 | 7.08296 | 7.11922 | -220.4 | -0.31% |
| Dec 27, 2023 00:00 | 7.14184 | 7.16066 | 7.12672 | 7.14136 | -4.8 | -0.01% |
| Dec 26, 2023 00:00 | 7.14427 | 7.1556 | 7.11844 | 7.14225 | -20.2 | -0.03% |
| Dec 25, 2023 00:00 | 7.15079 | 7.16518 | 6.97567 | 7.14557 | -52.2 | -0.07% |
| Dec 22, 2023 00:00 | 7.14178 | 7.16363 | 7.09776 | 7.1531 | +113.2 | +0.16% |
| Dec 21, 2023 00:00 | 7.14715 | 7.16064 | 7.1079 | 7.14178 | -53.7 | -0.08% |
| Dec 20, 2023 00:00 | 7.12382 | 7.15431 | 7.12358 | 7.14671 | +228.9 | +0.32% |
| Dec 19, 2023 00:00 | 7.14346 | 7.15266 | 7.09022 | 7.1238 | -196.6 | -0.28% |
| Dec 18, 2023 00:00 | 7.13133 | 7.14731 | 7.11243 | 7.14344 | +121.1 | +0.17% |
| Dec 15, 2023 00:00 | 7.12602 | 7.13711 | 6.91805 | 7.0924 | -336.2 | -0.47% |
| Dec 14, 2023 00:00 | 7.14065 | 7.14793 | 7.10354 | 7.12602 | -146.3 | -0.21% |
| Dec 13, 2023 00:00 | 7.19057 | 7.19993 | 7.07288 | 7.14063 | -499.4 | -0.70% |
| Dec 12, 2023 00:00 | 7.19376 | 7.1969 | 7.17605 | 7.19026 | -35.0 | -0.05% |
| Dec 11, 2023 00:00 | 7.18146 | 7.19943 | 7.16421 | 7.19427 | +128.1 | +0.18% |
| Dec 08, 2023 00:00 | 7.16488 | 7.18969 | 7.1528 | 7.18571 | +208.3 | +0.29% |
| Dec 07, 2023 00:00 | 7.17381 | 7.17414 | 7.15106 | 7.16481 | -90.0 | -0.13% |
| Dec 06, 2023 00:00 | 7.17139 | 7.17668 | 7.16155 | 7.17347 | +20.8 | +0.03% |
| Dec 05, 2023 00:00 | 7.14579 | 7.17592 | 7.1427 | 7.17115 | +253.6 | +0.35% |
| Dec 04, 2023 00:00 | 7.12498 | 7.15508 | 7.10522 | 7.14575 | +207.7 | +0.29% |
| Dec 01, 2023 00:00 | 7.14421 | 7.15588 | 7.10621 | 7.12556 | -186.5 | -0.26% |
